Closing price on 11/16/2016
|
|
Open |
24.80 |
High |
25.00 |
Low |
24.80 |
Volume |
130,700 |
Split-adjusted Price |
14.78 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2016
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.80
|
25.00
|
24.93
|
14.78
|
130,700
|
|
11/15/2016
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.70
|
25.00
|
24.87
|
14.78
|
159,300
|
|
11/14/2016
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.90
|
25.00
|
25.00
|
14.78
|
126,027
|
|
11/11/2016
|
-0.10 / -0.40%
|
25.10
|
25.20
|
25.00
|
25.00
|
25.09
|
14.78
|
72,069
|
|
11/10/2016
|
0.00 / 0.00%
|
25.10
|
25.30
|
25.10
|
25.10
|
25.21
|
14.84
|
68,983
|
|
11/9/2016
|
+0.10 / +0.40%
|
24.90
|
25.30
|
24.50
|
25.10
|
24.96
|
14.84
|
262,969
|
|
11/8/2016
|
+0.30 / +1.21%
|
24.20
|
25.30
|
24.00
|
25.00
|
24.96
|
14.78
|
227,512
|
|
11/7/2016
|
-0.30 / -1.20%
|
24.70
|
24.90
|
24.70
|
24.70
|
24.86
|
14.60
|
33,870
|
|
11/4/2016
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.60
|
25.00
|
24.73
|
14.78
|
140,813
|
|
11/3/2016
|
+0.40 / +1.63%
|
24.50
|
25.00
|
24.30
|
25.00
|
24.71
|
14.78
|
266,048
|
|
11/2/2016
|
-0.10 / -0.40%
|
24.60
|
24.90
|
24.60
|
24.60
|
24.76
|
14.54
|
53,507
|
|
11/1/2016
|
+0.10 / +0.41%
|
24.70
|
24.90
|
24.50
|
24.70
|
24.73
|
14.60
|
129,098
|
|
10/31/2016
|
-0.30 / -1.20%
|
26.00
|
26.00
|
24.60
|
24.60
|
24.73
|
14.54
|
33,100
|
|
10/28/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.70
|
24.90
|
24.89
|
14.72
|
41,167
|
|
10/27/2016
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.60
|
24.90
|
24.68
|
14.72
|
52,667
|
|
10/26/2016
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.70
|
24.90
|
24.76
|
14.72
|
146,120
|
|
10/25/2016
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.70
|
25.00
|
24.90
|
14.78
|
122,424
|
|
10/24/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
25.00
|
24.69
|
14.78
|
183,231
|
|
10/21/2016
|
-0.10 / -0.40%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.09
|
14.78
|
94,669
|
|
10/20/2016
|
-0.50 / -1.95%
|
25.60
|
25.70
|
24.00
|
25.10
|
25.23
|
14.84
|
104,270
|
|
10/19/2016
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.40
|
25.60
|
25.58
|
15.13
|
68,770
|
|
10/18/2016
|
-0.40 / -1.54%
|
25.80
|
26.00
|
25.60
|
25.60
|
25.76
|
15.13
|
54,613
|
|
10/17/2016
|
+0.50 / +1.96%
|
25.70
|
26.30
|
25.70
|
26.00
|
26.04
|
15.37
|
264,200
|
|
10/14/2016
|
+0.50 / +2.00%
|
25.10
|
25.70
|
25.10
|
25.50
|
25.46
|
15.08
|
452,142
|
|
10/13/2016
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.60
|
25.00
|
24.92
|
14.78
|
134,440
|
|
10/12/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.70
|
25.00
|
24.78
|
14.78
|
120,756
|
|
10/11/2016
|
+0.10 / +0.40%
|
24.70
|
25.00
|
24.50
|
25.00
|
24.64
|
14.78
|
199,999
|
|
10/10/2016
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.88
|
14.72
|
144,493
|
|
10/7/2016
|
+0.30 / +1.21%
|
24.80
|
25.00
|
24.50
|
25.00
|
24.71
|
14.78
|
241,566
|
|
10/6/2016
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.70
|
24.70
|
24.80
|
14.60
|
254,834
|
|
|